日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

あかつき本社(8737)の株価時系列情報

あかつき本社(8737)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 36 36 34 36 4,000
2008/12/29 39 39 39 39 3,000
2008/12/26 35 40 35 38 20,000
2008/12/25 30 45 30 45 21,000
2008/12/24 35 38 35 37 11,000
2008/12/22 39 39 38 38 5,000
2008/12/18 40 40 40 40 2,000
2008/12/17 39 40 39 40 10,000
2008/12/16 42 42 40 40 3,000
2008/12/15 39 40 39 39 13,000
2008/12/12 40 44 40 44 6,000
2008/12/10 41 44 40 44 3,000
2008/12/05 40 45 35 45 7,000
2008/11/25 48 48 42 44 4,000
2008/11/21 36 46 36 46 3,000
2008/11/14 46 46 46 46 1,000
2008/11/13 45 45 45 45 6,000
2008/11/11 45 45 45 45 2,000
2008/11/10 44 44 44 44 1,000
2008/11/07 46 46 45 45 16,000
2008/11/06 48 48 45 46 13,000
2008/11/05 47 47 47 47 1,000
2008/11/04 45 46 45 46 9,000
2008/10/30 48 50 45 45 10,000
2008/10/29 45 47 45 47 3,000
2008/10/28 40 42 40 40 6,000
2008/10/24 47 50 47 50 5,000
2008/10/23 50 52 50 52 3,000
2008/10/21 53 55 52 55 14,000
2008/10/20 51 51 51 51 6,000
2008/10/17 53 53 52 52 8,000
2008/10/16 47 50 47 50 2,000
2008/10/15 52 52 52 52 1,000
2008/10/14 46 53 45 53 44,000
2008/10/10 45 46 40 45 47,000
2008/10/09 50 55 50 55 13,000
2008/10/08 59 59 40 50 11,000
2008/10/07 60 60 60 60 2,000
2008/10/06 63 63 61 61 4,000
2008/10/03 68 68 66 66 3,000
2008/10/02 69 69 68 68 2,000
2008/10/01 67 69 67 69 5,000
2008/09/30 67 70 66 70 5,000
2008/09/29 67 72 67 72 3,000
2008/09/26 69 72 69 72 2,000
2008/09/25 70 72 70 72 7,000
2008/09/24 78 80 78 80 14,000
2008/09/22 68 68 68 68 1,000
2008/09/18 69 69 68 68 4,000
2008/09/17 71 71 71 71 1,000
2008/09/16 63 71 63 71 3,000
2008/09/12 70 71 70 71 2,000
2008/09/11 70 70 70 70 6,000
2008/09/10 69 69 69 69 3,000
2008/09/09 70 70 69 69 3,000
2008/09/08 68 73 68 73 6,000
2008/09/05 77 77 77 77 2,000
2008/09/02 70 79 70 79 8,000
2008/08/27 83 83 80 80 14,000
2008/08/26 83 83 83 83 1,000
2008/08/25 87 87 82 82 2,000
2008/08/21 88 88 85 85 7,000
2008/08/20 86 86 86 86 1,000
2008/08/19 86 89 86 89 2,000
2008/08/18 86 90 86 90 5,000
2008/08/15 86 89 86 89 3,000
2008/08/14 86 90 85 90 6,000
2008/08/08 87 89 86 89 7,000
2008/08/05 87 90 86 90 4,000
2008/07/31 87 90 87 90 5,000
2008/07/29 86 89 86 89 4,000
2008/07/25 90 90 90 90 1,000
2008/07/24 88 90 88 90 4,000
2008/07/18 84 90 84 90 4,000
2008/07/14 86 91 86 91 3,000
2008/07/10 90 93 90 93 2,000
2008/07/07 89 95 89 95 3,000
2008/07/02 92 92 91 91 2,000
2008/06/27 92 94 91 94 10,000
2008/06/26 94 94 94 94 1,000
2008/06/25 93 93 93 93 2,000
2008/06/23 95 95 92 94 13,000
2008/06/19 99 99 96 96 3,000
2008/06/18 96 97 96 97 2,000
2008/06/16 96 100 95 99 9,000
2008/06/13 97 100 97 97 3,000
2008/06/12 96 96 96 96 10,000
2008/06/11 96 100 96 100 4,000
2008/06/10 99 99 93 93 7,000
2008/06/06 102 107 102 107 3,000
2008/06/05 102 102 102 102 1,000
2008/06/04 107 107 100 100 14,000
2008/06/03 107 107 107 107 3,000
2008/06/02 105 107 100 107 8,000
2008/05/29 103 106 101 106 6,000
2008/05/26 112 112 112 112 2,000
2008/05/23 101 102 101 102 4,000
2008/05/22 101 101 101 101 6,000
2008/05/21 101 101 101 101 1,000
2008/05/20 105 105 105 105 1,000
2008/05/19 106 106 106 106 3,000
2008/05/16 108 110 105 106 18,000
2008/05/15 108 110 108 110 9,000
2008/05/14 108 111 108 110 11,000
2008/05/13 108 108 105 105 8,000
2008/05/12 108 108 107 107 4,000
2008/05/09 109 112 108 112 11,000
2008/05/08 106 108 102 108 7,000
2008/05/07 115 115 110 113 8,000
2008/05/02 104 109 102 109 4,000
2008/05/01 106 107 103 104 20,000
2008/04/30 98 114 97 106 66,000
2008/04/28 100 107 97 100 123,000
2008/04/25 91 121 91 115 613,000
2008/04/24 91 91 91 91 1,000
2008/04/23 90 91 90 91 4,000
2008/04/22 90 90 90 90 1,000
2008/04/21 87 90 87 90 3,000
2008/04/18 90 90 90 90 4,000
2008/04/17 85 88 85 88 4,000
2008/04/16 89 89 85 85 2,000
2008/04/14 85 85 85 85 1,000
2008/04/11 85 90 85 90 2,000
2008/04/10 87 88 85 86 6,000
2008/04/09 94 94 94 94 5,000
2008/04/08 87 87 87 87 1,000
2008/04/07 87 87 87 87 1,000
2008/04/04 86 89 86 89 7,000
2008/04/03 83 85 83 85 3,000
2008/04/01 87 87 85 85 4,000
2008/03/31 86 86 81 83 18,000
2008/03/28 83 87 82 83 21,000
2008/03/26 91 91 91 91 1,000
2008/03/25 85 100 85 94 52,000
2008/03/21 87 87 86 86 5,000
2008/03/19 83 86 81 85 17,000
2008/03/18 87 87 87 87 2,000
2008/03/17 88 88 88 88 1,000
2008/03/14 88 89 81 89 13,000
2008/03/13 91 92 89 89 4,000
2008/03/11 95 96 95 96 4,000
2008/03/10 97 97 90 95 7,000
2008/03/07 99 99 96 99 8,000
2008/03/06 100 100 100 100 2,000
2008/03/05 100 100 100 100 4,000
2008/03/04 103 103 103 103 17,000
2008/03/03 102 103 102 103 10,000
2008/02/29 104 104 100 102 26,000
2008/02/28 103 103 100 103 18,000
2008/02/27 105 106 104 104 19,000
2008/02/26 101 103 101 103 9,000
2008/02/25 101 104 101 103 21,000
2008/02/22 100 100 98 98 18,000
2008/02/21 100 103 96 100 30,000
2008/02/20 95 100 95 99 35,000
2008/02/19 90 97 90 95 16,000
2008/02/18 90 90 90 90 1,000
2008/02/15 90 93 90 90 11,000
2008/02/14 85 85 85 85 1,000
2008/02/13 86 90 86 90 5,000
2008/02/08 90 90 90 90 1,000
2008/02/07 90 92 90 92 7,000
2008/02/06 90 90 90 90 2,000
2008/02/05 92 92 90 90 7,000
2008/02/04 91 92 91 92 2,000
2008/02/01 90 91 90 91 12,000
2008/01/31 93 93 90 90 18,000
2008/01/30 94 96 92 92 17,000
2008/01/29 92 92 92 92 7,000
2008/01/28 95 95 91 91 7,000
2008/01/25 92 93 92 92 43,000
2008/01/24 80 98 80 93 18,000
2008/01/23 80 83 80 80 3,000
2008/01/22 78 79 78 79 14,000
2008/01/21 69 78 69 78 3,000
2008/01/18 64 79 64 77 20,000
2008/01/17 70 73 65 73 14,000
2008/01/16 72 73 70 70 22,000
2008/01/15 81 81 76 76 19,000
2008/01/11 85 85 83 83 20,000
2008/01/10 90 90 89 89 8,000
2008/01/09 88 88 87 88 6,000
2008/01/08 88 88 85 88 26,000
2008/01/07 90 90 89 89 5,000
2008/01/04 97 97 91 91 17,000

このページの先頭へ